Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.272 | 4.364 | 4.195 | 4.244 | 136,615 | -0.06(-1.40%) |
Jul 30, 2003 | 4.139 | 4.391 | 4.139 | 4.304 | 193,677 | +0.17(+4.23%) |
Jul 29, 2003 | 4.139 | 4.162 | 4.102 | 4.130 | 182,312 | +0.02(+0.59%) |
Jul 28, 2003 | 4.130 | 4.158 | 4.100 | 4.105 | 134,721 | -0.02(-0.41%) |
Jul 25, 2003 | 4.137 | 4.137 | 4.092 | 4.122 | 202,911 | +0.01(+0.18%) |
Jul 24, 2003 | 4.092 | 4.233 | 4.056 | 4.115 | 184,916 | +0.02(+0.55%) |
Jul 23, 2003 | 4.086 | 4.139 | 4.077 | 4.092 | 216,880 | -0.01(-0.32%) |
Jul 22, 2003 | 4.066 | 4.113 | 3.942 | 4.105 | 182,549 | +0.09(+2.29%) |
Jul 21, 2003 | 4.017 | 4.156 | 3.985 | 4.013 | 176,629 | +0.01(+0.33%) |
Jul 18, 2003 | 4.299 | 4.308 | 3.989 | 4.000 | 471,407 | -0.30(-6.94%) |
Jul 17, 2003 | 4.383 | 4.646 | 4.239 | 4.299 | 1,133,414 | -0.04(-0.99%) |
Jul 16, 2003 | 4.261 | 4.344 | 4.177 | 4.342 | 327,925 | +0.07(+1.63%) |
Jul 14, 2003 | 4.108 | 4.317 | 4.108 | 4.272 | 253,934 | +0.15(+3.61%) |
Jul 11, 2003 | 4.130 | 4.130 | 4.100 | 4.123 | 201,372 | +0.01(+0.24%) |
Jul 10, 2003 | 4.192 | 4.198 | 4.091 | 4.113 | 400,968 | -0.11(-2.61%) |
Jul 09, 2003 | 4.117 | 4.255 | 4.107 | 4.224 | 430,801 | +0.11(+2.61%) |
Jul 08, 2003 | 4.105 | 4.142 | 4.090 | 4.116 | 326,741 | +0.01(+0.27%) |
Jul 07, 2003 | 4.093 | 4.117 | 4.065 | 4.105 | 389,248 | +0.05(+1.27%) |
Jul 03, 2003 | 4.067 | 4.072 | 4.048 | 4.053 | 106,190 | -0.01(-0.28%) |
Jul 02, 2003 | 4.077 | 4.082 | 4.040 | 4.065 | 83,461 | +0.02(+0.50%) |
Jul 01, 2003 | 4.143 | 4.143 | 4.005 | 4.045 | 86,302 | -0.08(-1.88%) |
Jun 30, 2003 | 4.180 | 4.280 | 4.036 | 4.122 | 400,258 | -0.04(-0.90%) |
Jun 27, 2003 | 3.968 | 4.180 | 3.923 | 4.160 | 220,074 | +0.17(+4.36%) |
Jun 26, 2003 | 3.941 | 4.031 | 3.929 | 3.986 | 192,138 | +0.05(+1.24%) |
Jun 25, 2003 | 3.952 | 3.961 | 3.924 | 3.937 | 226,588 | +0.00(+0.03%) |
Jun 24, 2003 | 3.923 | 3.974 | 3.918 | 3.936 | 92,695 | +0.00(+0.00%) |
Jun 23, 2003 | 3.947 | 3.983 | 3.923 | 3.936 | 242,570 | -0.01(-0.32%) |
Jun 20, 2003 | 3.946 | 3.959 | 3.917 | 3.948 | 186,455 | +0.03(+0.77%) |
Jun 19, 2003 | 3.948 | 3.988 | 3.899 | 3.918 | 319,283 | -0.08(-2.00%) |
Jun 18, 2003 | 3.987 | 4.005 | 3.932 | 3.998 | 133,182 | -0.02(-0.44%) |
Jun 17, 2003 | 3.873 | 4.130 | 3.817 | 4.016 | 320,348 | +0.04(+1.07%) |
Jun 16, 2003 | 3.833 | 3.973 | 3.802 | 3.973 | 193,558 | +0.22(+5.90%) |
Jun 13, 2003 | 4.030 | 4.048 | 3.743 | 3.752 | 358,705 | -0.29(-7.27%) |
Jun 12, 2003 | 3.792 | 4.133 | 3.792 | 4.046 | 774,235 | +0.22(+5.65%) |
Jun 11, 2003 | 3.692 | 3.879 | 3.692 | 3.829 | 255,355 | +0.11(+2.82%) |
Jun 10, 2003 | 3.725 | 3.754 | 3.662 | 3.724 | 503,252 | +0.03(+0.85%) |
Jun 09, 2003 | 3.710 | 3.754 | 3.692 | 3.693 | 307,566 | -0.02(-0.47%) |
Jun 06, 2003 | 3.684 | 3.743 | 3.660 | 3.710 | 346,274 | -0.02(-0.60%) |
Jun 05, 2003 | 3.689 | 3.752 | 3.670 | 3.733 | 93,760 | +0.00(+0.10%) |
Jun 04, 2003 | 3.709 | 3.740 | 3.702 | 3.729 | 176,156 | +0.02(+0.51%) |
Jun 03, 2003 | 3.667 | 3.771 | 3.598 | 3.710 | 227,653 | +0.07(+1.78%) |
Jun 02, 2003 | 3.648 | 3.708 | 3.613 | 3.645 | 190,717 | -0.00(-0.10%) |
May 30, 2003 | 3.523 | 3.654 | 3.523 | 3.649 | 234,401 | +0.11(+3.11%) |
May 29, 2003 | 3.486 | 3.560 | 3.475 | 3.539 | 83,105 | +0.01(+0.29%) |
May 28, 2003 | 3.460 | 3.529 | 3.429 | 3.529 | 201,727 | +0.05(+1.44%) |
May 27, 2003 | 3.316 | 3.504 | 3.316 | 3.479 | 301,170 | +0.14(+4.32%) |
May 23, 2003 | 3.435 | 3.448 | 3.305 | 3.335 | 382,500 | -0.11(-3.20%) |
May 22, 2003 | 3.292 | 3.463 | 3.292 | 3.445 | 116,490 | +0.15(+4.40%) |
May 21, 2003 | 3.370 | 3.370 | 3.266 | 3.300 | 157,688 | +0.02(+0.53%) |
May 20, 2003 | 3.408 | 3.441 | 3.272 | 3.282 | 121,462 | -0.07(-2.16%) |
May 19, 2003 | 3.465 | 3.504 | 3.329 | 3.355 | 379,304 | -0.11(-3.07%) |
May 16, 2003 | 3.430 | 3.475 | 3.416 | 3.461 | 479,457 | +0.04(+1.06%) |
May 15, 2003 | 3.554 | 3.554 | 3.411 | 3.425 | 221,971 | -0.10(-2.70%) |
May 14, 2003 | 3.426 | 3.523 | 3.391 | 3.520 | 235,111 | +0.14(+4.22%) |
May 13, 2003 | 3.450 | 3.464 | 3.356 | 3.378 | 159,108 | -0.07(-2.07%) |
May 12, 2003 | 3.454 | 3.473 | 3.428 | 3.449 | 206,344 | +0.02(+0.58%) |
May 09, 2003 | 3.565 | 3.579 | 3.423 | 3.429 | 735,168 | -0.16(-4.53%) |
May 08, 2003 | 3.450 | 3.673 | 3.429 | 3.592 | 480,878 | +0.11(+3.13%) |
May 07, 2003 | 3.504 | 3.523 | 3.456 | 3.483 | 502,542 | -0.01(-0.25%) |
May 06, 2003 | 3.316 | 3.537 | 3.316 | 3.491 | 1,067,592 | +0.18(+5.32%) |
May 05, 2003 | 3.285 | 3.316 | 3.261 | 3.315 | 750,084 | +0.02(+0.72%) |
May 02, 2003 | 3.329 | 3.341 | 3.285 | 3.291 | 2,114,941 | -0.06(-1.83%) |